[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COP":3,"homepage-market-summary":34,"stock-options-COP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"COP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"ConocoPhillips","NYSE",null,"PETROLEUM REFINING","ConocoPhillips is a US-based independent exploration and production firm. Its operations are primarily in Alaska and the Lower 48, with footprints in Canada, Europe, Asia-Pacific, the Middle East, and Africa. It also has substantial integrated liquefied natural gas production and marketing activities across geographies.","9,900","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6509,3.36,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},126.75,125.01,127.13,127.06,-0.31,-0.24,5167837.184646,81052,126.6052,141.62,85.57,7769282.36842238,73.5,11278,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":187,"strikes":258,"updated_at":1322,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.3,{"total_volume":185,"total_open_interest":186,"put_call_ratio":156,"implied_volatility":183},1022,7116,[188,189,194,198,202,206,210,214,218,222,226,230,234,238,242,246,250,254],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",21,"261023",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",28,"261030",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",35,"261106",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",42,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",49,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",77,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",105,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-02-19",140,"270219",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",168,"270319",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-05-21",231,"270521",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-06-17",258,"270617",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-09-17",350,"270917",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2027-12-17",441,"271217",{"date":247,"label":247,"type":191,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2028-01-21",476,"280121",{"date":251,"label":251,"type":191,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2028-12-15",805,"281215",{"date":255,"label":255,"type":191,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2029-01-19",840,"290119",[259,272,283,293,302,313,322,336,351,370,388,407,427,450,475,500,525,548,573,599,627,652,677,705,732,760,787,814,837,862,885,912,937,959,982,1007,1028,1051,1073,1093,1111,1130,1149,1168,1187,1206,1224,1242,1261,1279,1296,1311],{"strike":260,"call":261,"put":268,"callItm":43,"putItm":14,"isAtm":14},70,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":50,"gamma":265,"theta":265,"vega":265,"rho":267,"in_the_money":43},"COP   261009C00070000",55.65,57.5,0,0.2232,0.013225,{"contract_symbol":269,"symbol":269,"bid":265,"ask":270,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":271,"implied_volatility":271,"delta":265,"gamma":265,"theta":265,"vega":265,"rho":265,"in_the_money":14},"COP   261009P00070000",0.23,0.4103,{"strike":273,"call":274,"put":279,"callItm":43,"putItm":14,"isAtm":14},75,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":50,"gamma":265,"theta":265,"vega":265,"rho":278,"in_the_money":43},"COP   261009C00075000",50.65,52.55,0.014169,{"contract_symbol":280,"symbol":280,"bid":265,"ask":281,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":282,"implied_volatility":282,"delta":265,"gamma":265,"theta":265,"vega":265,"rho":265,"in_the_money":14},"COP   261009P00075000",2.13,0.3824,{"strike":284,"call":285,"put":290,"callItm":43,"putItm":14,"isAtm":14},80,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":50,"gamma":265,"theta":265,"vega":265,"rho":289,"in_the_money":43},"COP   261009C00080000",45.65,47.8,0.015114,{"contract_symbol":291,"symbol":291,"bid":265,"ask":292,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":271,"implied_volatility":271,"delta":265,"gamma":265,"theta":265,"vega":265,"rho":265,"in_the_money":14},"COP   261009P00080000",2.12,{"strike":294,"call":295,"put":300,"callItm":43,"putItm":14,"isAtm":14},85,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":50,"gamma":265,"theta":265,"vega":265,"rho":299,"in_the_money":43},"COP   261009C00085000",40.65,42.8,0.016058,{"contract_symbol":301,"symbol":301,"bid":265,"ask":281,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":271,"implied_volatility":271,"delta":265,"gamma":265,"theta":265,"vega":265,"rho":265,"in_the_money":14},"COP   261009P00085000",{"strike":303,"call":304,"put":311,"callItm":43,"putItm":14,"isAtm":14},90,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":9,"changePercent":9,"volume":309,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":50,"gamma":265,"theta":265,"vega":265,"rho":310,"in_the_money":43},"COP   261009C00090000",35.65,37.75,36.82,10,0.017003,{"contract_symbol":312,"symbol":312,"bid":265,"ask":281,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":271,"implied_volatility":271,"delta":265,"gamma":265,"theta":265,"vega":265,"rho":265,"in_the_money":14},"COP   261009P00090000",{"strike":314,"call":315,"put":320,"callItm":43,"putItm":14,"isAtm":14},95,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":50,"gamma":265,"theta":265,"vega":265,"rho":319,"in_the_money":43},"COP   261009C00095000",30.65,32.75,0.017948,{"contract_symbol":321,"symbol":321,"bid":265,"ask":281,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":271,"implied_volatility":271,"delta":265,"gamma":265,"theta":265,"vega":265,"rho":265,"in_the_money":14},"COP   261009P00095000",{"strike":323,"call":324,"put":329,"callItm":43,"putItm":14,"isAtm":14},100,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":50,"gamma":265,"theta":265,"vega":265,"rho":328,"in_the_money":43},"COP   261009C00100000",25.65,27.6,0.018892,{"contract_symbol":330,"symbol":330,"bid":265,"ask":292,"last":331,"change":265,"changePercent":9,"volume":265,"openInterest":309,"open_interest":309,"iv":271,"implied_volatility":271,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":265,"in_the_money":14},"COP   261009P00100000",0.05,-0.000012,0.000007,-0.000027,0.000009,{"strike":220,"call":337,"put":342,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":50,"gamma":265,"theta":265,"vega":265,"rho":341,"in_the_money":43},"COP   261009C00105000",20.7,22.6,0.019837,{"contract_symbol":343,"symbol":343,"bid":265,"ask":281,"last":344,"change":265,"changePercent":9,"volume":265,"openInterest":345,"open_interest":345,"iv":282,"implied_volatility":282,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"COP   261009P00105000",0.1,11,-0.000155,0.000089,-0.000287,0.000104,-0.000004,{"strike":352,"call":353,"put":361,"callItm":43,"putItm":14,"isAtm":14},110,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":357,"gamma":358,"theta":359,"vega":358,"rho":360,"in_the_money":43},"COP   261009C00110000",15.7,17.8,0.999998,0.000002,-0.000002,0.020781,{"contract_symbol":362,"symbol":362,"bid":265,"ask":281,"last":363,"change":265,"changePercent":9,"volume":265,"openInterest":364,"open_interest":364,"iv":271,"implied_volatility":271,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"COP   261009P00110000",0.01,20,-0.005524,0.00221,-0.008184,0.002752,-0.000135,{"strike":371,"call":372,"put":381,"callItm":43,"putItm":14,"isAtm":14},112,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":43},"COP   261009C00112000",13.7,15.6,0.999974,0.000028,-0.000031,0.000019,0.021159,{"contract_symbol":382,"symbol":382,"bid":265,"ask":281,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":271,"implied_volatility":271,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"COP   261009P00112000",-0.013151,0.004729,-0.017514,0.00589,-0.000321,{"strike":389,"call":390,"put":399,"callItm":43,"putItm":14,"isAtm":14},113,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":43},"COP   261009C00113000",12.7,14.65,0.999914,0.000088,-0.000097,0.00006,0.021346,{"contract_symbol":400,"symbol":400,"bid":265,"ask":401,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":271,"implied_volatility":271,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"COP   261009P00113000",2.14,-0.019503,0.00663,-0.024551,0.008257,-0.000477,{"strike":408,"call":409,"put":419,"callItm":43,"putItm":14,"isAtm":14},114,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":43},"COP   261009C00114000",11.7,13.55,0.2717,0.997866,0.001421,-0.002307,0.001172,0.021486,{"contract_symbol":420,"symbol":420,"bid":265,"ask":401,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"COP   261009P00114000",0.3846,-0.021082,0.007556,-0.024582,0.00882,-0.000515,{"strike":428,"call":429,"put":439,"callItm":43,"putItm":14,"isAtm":14},115,{"contract_symbol":430,"symbol":430,"bid":431,"ask":392,"last":432,"change":265,"changePercent":9,"volume":265,"openInterest":50,"open_interest":50,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":43},"COP   261009C00115000",10.7,13.13,0.2683,0.99605,0.002506,-0.003968,0.002041,0.02163,{"contract_symbol":440,"symbol":440,"bid":441,"ask":344,"last":111,"change":116,"changePercent":9,"volume":442,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"COP   261009P00115000",0.02,4,2111,0.3508,-0.02058,0.008117,-0.021966,0.008642,-0.000502,{"strike":451,"call":452,"put":463,"callItm":43,"putItm":14,"isAtm":14},116,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":265,"changePercent":9,"volume":265,"openInterest":50,"open_interest":50,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":43},"COP   261009C00116000",9.75,11.8,12.12,0.3199,0.979194,0.008983,-0.020221,0.008722,0.021409,{"contract_symbol":464,"symbol":464,"bid":265,"ask":465,"last":331,"change":466,"changePercent":9,"volume":467,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"COP   261009P00116000",0.29,-0.14,31,29,0.3375,-0.026592,0.010465,-0.026225,0.010722,-0.000648,{"strike":476,"call":477,"put":488,"callItm":43,"putItm":14,"isAtm":14},117,{"contract_symbol":478,"symbol":478,"bid":479,"ask":431,"last":480,"change":265,"changePercent":9,"volume":265,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":43},"COP   261009C00117000",8.75,8.14,3,0.3499,0.954307,0.01574,-0.042392,0.016718,0.020988,{"contract_symbol":489,"symbol":489,"bid":441,"ask":490,"last":491,"change":492,"changePercent":9,"volume":467,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"COP   261009P00117000",0.69,0.07,-0.05,23,0.3296,-0.036785,0.014015,-0.033492,0.014022,-0.000897,{"strike":501,"call":502,"put":514,"callItm":43,"putItm":14,"isAtm":14},118,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":265,"changePercent":9,"volume":265,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":43},"COP   261009C00118000",7.85,9.7,7.26,12,0.3697,0.924111,0.022179,-0.066652,0.024884,0.020433,{"contract_symbol":515,"symbol":515,"bid":111,"ask":516,"last":517,"change":492,"changePercent":9,"volume":442,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"COP   261009P00118000",0.17,0.13,27,0.3185,-0.048892,0.018255,-0.040738,0.017649,-0.001192,{"strike":526,"call":527,"put":538,"callItm":43,"putItm":14,"isAtm":14},119,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":9,"changePercent":9,"volume":192,"openInterest":265,"open_interest":265,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":43},"COP   261009C00119000",7.35,9.05,7.4,0.3669,0.89908,0.02764,-0.081831,0.03078,0.020006,{"contract_symbol":539,"symbol":539,"bid":540,"ask":270,"last":541,"change":492,"changePercent":9,"volume":481,"openInterest":507,"open_interest":507,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"COP   261009P00119000",0.09,0.19,0.3036,-0.062667,0.023299,-0.047235,0.021471,-0.001528,{"strike":549,"call":550,"put":562,"callItm":43,"putItm":14,"isAtm":14},120,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":555,"changePercent":9,"volume":192,"openInterest":364,"open_interest":364,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":43},"COP   261009C00120000",6,8.4,6.48,-0.57,0.3695,0.86497,0.033733,-0.101292,0.037832,0.019352,{"contract_symbol":563,"symbol":563,"bid":344,"ask":146,"last":564,"change":565,"changePercent":9,"volume":552,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"COP   261009P00120000",0.26,-0.11,208,0.2893,-0.081374,0.029873,-0.055007,0.026235,-0.001984,{"strike":574,"call":575,"put":587,"callItm":43,"putItm":14,"isAtm":14},121,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":265,"changePercent":9,"volume":265,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":43},"COP   261009C00121000",5.5,7.15,7.55,34,0.3544,0.835797,0.040074,-0.110722,0.043111,0.018824,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":141,"change":591,"changePercent":9,"volume":552,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"COP   261009P00121000",0.14,0.47,-0.26,46,0.2785,-0.10895,0.038494,-0.065646,0.032534,-0.002658,{"strike":600,"call":601,"put":615,"callItm":43,"putItm":14,"isAtm":14},122,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":606,"changePercent":9,"volume":607,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":43},"COP   261009C00122000",4.7,6.15,5.43,0.43,15,8,0.3417,0.798639,0.047223,-0.121252,0.048973,0.018097,{"contract_symbol":616,"symbol":616,"bid":131,"ask":617,"last":618,"change":619,"changePercent":9,"volume":620,"openInterest":192,"open_interest":192,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"COP   261009P00122000",0.72,0.58,-0.04,64,0.2951,-0.168017,0.048856,-0.093555,0.043755,-0.004112,{"strike":628,"call":629,"put":641,"callItm":43,"putItm":14,"isAtm":14},123,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":634,"changePercent":9,"volume":481,"openInterest":442,"open_interest":442,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":43},"COP   261009C00123000",3.05,5.95,4.6,-5.38,0.3267,0.755295,0.055196,-0.129569,0.054732,0.017218,{"contract_symbol":642,"symbol":642,"bid":643,"ask":163,"last":644,"change":645,"changePercent":9,"volume":309,"openInterest":408,"open_interest":408,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":14},"COP   261009P00123000",0.57,0.84,-0.08,0.2947,-0.223125,0.058138,-0.111046,0.052002,-0.00547,{"strike":653,"call":654,"put":665,"callItm":43,"putItm":14,"isAtm":14},124,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":9,"changePercent":9,"volume":481,"openInterest":265,"open_interest":265,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":43},"COP   261009C00124000",3.55,4.45,3.9,0.3064,0.706053,0.064529,-0.133242,0.060012,0.016197,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":669,"change":491,"changePercent":9,"volume":50,"openInterest":670,"open_interest":670,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":14},"COP   261009P00124000",0.83,1.21,1.28,63,0.2955,-0.287598,0.066238,-0.127182,0.059402,-0.007065,{"strike":678,"call":679,"put":691,"callItm":43,"putItm":14,"isAtm":43},125,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":683,"change":265,"changePercent":9,"volume":265,"openInterest":684,"open_interest":684,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":43},"COP   261009C00125000",2.57,3.2,3.3,81,0.303,0.638567,0.070964,-0.143308,0.065266,0.014709,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":695,"change":696,"changePercent":9,"volume":697,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"COP   261009P00125000",1.17,1.3,1.25,-0.33,32,316,0.2907,-0.356454,0.073622,-0.136811,0.064953,-0.008772,{"strike":706,"call":707,"put":720,"callItm":43,"putItm":14,"isAtm":43},126,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":712,"changePercent":9,"volume":713,"openInterest":714,"open_interest":714,"iv":671,"implied_volatility":671,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":43},"COP   261009C00126000",2.26,2.66,2.42,-0.53,227,91,0.566085,0.076421,-0.146786,0.068547,0.013094,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":725,"changePercent":9,"volume":493,"openInterest":228,"open_interest":228,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":14},"COP   261009P00126000",1.52,1.85,1.68,-0.65,0.2925,-0.433401,0.077197,-0.145248,0.068532,-0.010694,{"strike":733,"call":734,"put":747,"callItm":14,"putItm":43,"isAtm":43},127,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":738,"change":739,"changePercent":9,"volume":740,"openInterest":580,"open_interest":580,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"COP   261009C00127000",1.92,2.43,2.05,-0.36,135,0.3124,0.490257,0.073284,-0.157275,0.069482,0.011352,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":737,"change":751,"changePercent":9,"volume":752,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":43},"COP   261009P00127000",1.79,2.65,0.08,47,22,0.3034,-0.51053,0.075446,-0.152752,0.069478,-0.012648,{"strike":761,"call":762,"put":774,"callItm":14,"putItm":43,"isAtm":43},128,{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":766,"change":591,"changePercent":9,"volume":309,"openInterest":767,"open_interest":767,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":14},"COP   261009C00128000",1.32,2.06,1.6,165,0.3176,0.419569,0.070635,-0.156679,0.068085,0.009735,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":778,"change":779,"changePercent":9,"volume":50,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":43},"COP   261009P00128000",2.25,4.35,3.33,0.51,102,0.3053,-0.584284,0.073321,-0.150322,0.067945,-0.014523,{"strike":788,"call":789,"put":802,"callItm":14,"putItm":43,"isAtm":43},129,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":793,"change":794,"changePercent":9,"volume":607,"openInterest":795,"open_interest":795,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":14},"COP   261009C00129000",1.09,1.37,1.22,-0.23,412,0.3157,0.350539,0.067392,-0.147679,0.064566,0.008154,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":806,"change":265,"changePercent":9,"volume":265,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":43},"COP   261009P00129000",2.9,3.95,2.85,19,0.2991,-0.658179,0.070468,-0.138617,0.063965,-0.016405,{"strike":815,"call":816,"put":827,"callItm":14,"putItm":43,"isAtm":14},130,{"contract_symbol":817,"symbol":817,"bid":136,"ask":64,"last":71,"change":818,"changePercent":9,"volume":819,"openInterest":820,"open_interest":820,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":14},"COP   261009C00130000",-0.25,99,229,0.3042,0.279374,0.063458,-0.12911,0.058582,0.00652,{"contract_symbol":828,"symbol":828,"bid":656,"ask":100,"last":829,"change":265,"changePercent":9,"volume":265,"openInterest":830,"open_interest":830,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":43},"COP   261009P00130000",4.81,257,0.2845,-0.734972,0.066091,-0.117639,0.057066,-0.018361,{"strike":838,"call":839,"put":850,"callItm":14,"putItm":43,"isAtm":14},131,{"contract_symbol":840,"symbol":840,"bid":779,"ask":841,"last":618,"change":842,"changePercent":9,"volume":552,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":14},"COP   261009C00131000",0.76,-0.44,192,0.2984,0.21667,0.05645,-0.110579,0.051133,0.005069,{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":854,"change":265,"changePercent":9,"volume":265,"openInterest":855,"open_interest":855,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":43},"COP   261009P00131000",4.25,5.75,5.1,2,0.2846,-0.79491,0.057321,-0.102103,0.049512,-0.019944,{"strike":863,"call":864,"put":873,"callItm":14,"putItm":43,"isAtm":14},132,{"contract_symbol":865,"symbol":865,"bid":151,"ask":866,"last":151,"change":696,"changePercent":9,"volume":181,"openInterest":697,"open_interest":697,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":14},"COP   261009C00132000",0.54,0.2998,0.167424,0.047981,-0.094828,0.043656,0.003923,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":877,"change":265,"changePercent":9,"volume":265,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":43},"COP   261009P00132000",4.9,6.35,7.32,96,0.2851,-0.845192,0.047933,-0.085697,0.04148,-0.021305,{"strike":886,"call":887,"put":901,"callItm":14,"putItm":43,"isAtm":14},133,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":892,"changePercent":9,"volume":893,"openInterest":894,"open_interest":894,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":14},"COP   261009C00133000",0.24,0.42,0.33,-0.18,97,139,0.3004,0.126103,0.039573,-0.078549,0.036084,0.002959,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":905,"change":265,"changePercent":9,"volume":265,"openInterest":855,"open_interest":855,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":43},"COP   261009P00133000",5.55,7.75,6.7,0.3049,-0.870266,0.039771,-0.081304,0.036803,-0.022084,{"strike":913,"call":914,"put":927,"callItm":14,"putItm":43,"isAtm":14},134,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":918,"change":919,"changePercent":9,"volume":181,"openInterest":920,"open_interest":920,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":14},"COP   261009C00134000",0.15,0.31,0.21,-0.34,39,0.3071,0.097382,0.032171,-0.066731,0.029987,0.002286,{"contract_symbol":928,"symbol":928,"bid":905,"ask":929,"last":930,"change":265,"changePercent":9,"volume":265,"openInterest":309,"open_interest":309,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":43},"COP   261009P00134000",8.15,7.67,0.3314,-0.884609,0.0337,-0.081401,0.033897,-0.022613,{"strike":740,"call":938,"put":948,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":939,"symbol":939,"bid":517,"ask":465,"last":589,"change":565,"changePercent":9,"volume":940,"openInterest":941,"open_interest":941,"iv":942,"implied_volatility":942,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":14},"COP   261009C00135000",41,60,0.3188,0.078193,0.026311,-0.058797,0.025456,0.001836,{"contract_symbol":949,"symbol":949,"bid":950,"ask":505,"last":951,"change":265,"changePercent":9,"volume":265,"openInterest":952,"open_interest":952,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":43},"COP   261009P00135000",7.8,8.63,68,0.3572,-0.8961,0.028994,-0.081382,0.031438,-0.023074,{"strike":960,"call":961,"put":971,"callItm":14,"putItm":43,"isAtm":14},136,{"contract_symbol":962,"symbol":962,"bid":111,"ask":270,"last":916,"change":963,"changePercent":9,"volume":50,"openInterest":964,"open_interest":964,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":14},"COP   261009C00136000",-0.21,54,0.3284,0.062017,0.021368,-0.050674,0.021297,0.001457,{"contract_symbol":972,"symbol":972,"bid":479,"ask":973,"last":974,"change":265,"changePercent":9,"volume":265,"openInterest":975,"open_interest":975,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":43},"COP   261009P00136000",10.3,10.78,18,0.3814,-0.906133,0.02521,-0.080669,0.029186,-0.0235,{"strike":983,"call":984,"put":995,"callItm":14,"putItm":43,"isAtm":14},137,{"contract_symbol":985,"symbol":985,"bid":363,"ask":986,"last":344,"change":987,"changePercent":9,"volume":481,"openInterest":988,"open_interest":988,"iv":989,"implied_volatility":989,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":14},"COP   261009C00137000",2.22,-0.42,36,0.333,0.046872,0.016881,-0.041177,0.017063,0.001102,{"contract_symbol":996,"symbol":996,"bid":997,"ask":998,"last":999,"change":265,"changePercent":9,"volume":265,"openInterest":1000,"open_interest":1000,"iv":1001,"implied_volatility":1001,"delta":1002,"gamma":1003,"theta":1004,"vega":1005,"rho":1006,"in_the_money":43},"COP   261009P00137000",9.8,11.45,11.47,16,0.4011,-0.916687,0.021938,-0.077608,0.026705,-0.023936,{"strike":1008,"call":1009,"put":1018,"callItm":14,"putItm":43,"isAtm":14},138,{"contract_symbol":1010,"symbol":1010,"bid":265,"ask":1011,"last":491,"change":24,"changePercent":9,"volume":1012,"openInterest":284,"open_interest":284,"iv":931,"implied_volatility":931,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":14},"COP   261009C00138000",2.2,33,0.032571,0.012616,-0.030466,0.012688,0.000766,{"contract_symbol":1019,"symbol":1019,"bid":1020,"ask":1021,"last":345,"change":265,"changePercent":9,"volume":265,"openInterest":389,"open_interest":389,"iv":1022,"implied_volatility":1022,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":1027,"in_the_money":43},"COP   261009P00138000",10.75,12.45,0.4255,-0.922867,0.019506,-0.077685,0.025194,-0.024272,{"strike":894,"call":1029,"put":1040,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":1030,"symbol":1030,"bid":265,"ask":1031,"last":1032,"change":794,"changePercent":9,"volume":309,"openInterest":1033,"open_interest":1033,"iv":1034,"implied_volatility":1034,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":14},"COP   261009C00139000",2.19,0.04,172,0.3527,0.030142,0.011116,-0.030416,0.011901,0.000708,{"contract_symbol":1041,"symbol":1041,"bid":1042,"ask":1043,"last":1044,"change":265,"changePercent":9,"volume":265,"openInterest":855,"open_interest":855,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":43},"COP   261009P00139000",11.65,13.4,12.66,0.4455,-0.930011,0.017296,-0.07551,0.023389,-0.024629,{"strike":224,"call":1052,"put":1062,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":1053,"symbol":1053,"bid":265,"ask":1054,"last":1032,"change":492,"changePercent":9,"volume":608,"openInterest":1055,"open_interest":1055,"iv":1056,"implied_volatility":1056,"delta":1057,"gamma":1058,"theta":1059,"vega":1060,"rho":1061,"in_the_money":14},"COP   261009C00140000",1.8,144,0.3457,0.019295,0.007797,-0.020498,0.008182,0.000454,{"contract_symbol":1063,"symbol":1063,"bid":1064,"ask":1065,"last":1066,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1067,"implied_volatility":1067,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":43},"COP   261009P00140000",12.65,14.4,13.78,0.4396,-0.946878,0.014131,-0.060059,0.018854,-0.025209,{"strike":1074,"call":1075,"put":1084,"callItm":14,"putItm":43,"isAtm":14},141,{"contract_symbol":1076,"symbol":1076,"bid":265,"ask":1077,"last":1078,"change":265,"changePercent":9,"volume":265,"openInterest":1000,"open_interest":1000,"iv":1034,"implied_volatility":1034,"delta":1079,"gamma":1080,"theta":1081,"vega":1082,"rho":1083,"in_the_money":14},"COP   261009C00141000",2.17,0.12,0.014876,0.006119,-0.016742,0.006551,0.00035,{"contract_symbol":1085,"symbol":1085,"bid":1043,"ask":1086,"last":1087,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1045,"implied_volatility":1045,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":43},"COP   261009P00141000",15.3,12.67,-0.956289,0.011929,-0.052079,0.016131,-0.025617,{"strike":1094,"call":1095,"put":1103,"callItm":14,"putItm":43,"isAtm":14},142,{"contract_symbol":1096,"symbol":1096,"bid":265,"ask":1097,"last":491,"change":265,"changePercent":9,"volume":265,"openInterest":1000,"open_interest":1000,"iv":1034,"implied_volatility":1034,"delta":1098,"gamma":1099,"theta":1100,"vega":1101,"rho":1102,"in_the_money":14},"COP   261009C00142000",2.16,0.010193,0.00441,-0.012067,0.004721,0.00024,{"contract_symbol":1104,"symbol":1104,"bid":1065,"ask":1105,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1045,"implied_volatility":1045,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":43},"COP   261009P00142000",16.3,-0.965966,0.009728,-0.042473,0.013156,-0.026031,{"strike":1112,"call":1113,"put":1121,"callItm":14,"putItm":43,"isAtm":14},143,{"contract_symbol":1114,"symbol":1114,"bid":265,"ask":1097,"last":1115,"change":265,"changePercent":9,"volume":265,"openInterest":181,"open_interest":181,"iv":1034,"implied_volatility":1034,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":14},"COP   261009C00143000",0.11,0.006872,0.00312,-0.008536,0.00334,0.000162,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1067,"implied_volatility":1067,"delta":1125,"gamma":1126,"theta":1127,"vega":1128,"rho":1129,"in_the_money":43},"COP   261009P00143000",15.55,17.4,-0.975363,0.007538,-0.032039,0.010058,-0.026439,{"strike":1055,"call":1131,"put":1139,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":1132,"symbol":1132,"bid":265,"ask":1133,"last":1115,"change":265,"changePercent":9,"volume":265,"openInterest":481,"open_interest":481,"iv":1056,"implied_volatility":1056,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":14},"COP   261009C00144000",2.15,0.003891,0.001919,-0.005045,0.002014,0.000092,{"contract_symbol":1140,"symbol":1140,"bid":1141,"ask":1142,"last":1143,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1045,"implied_volatility":1045,"delta":1144,"gamma":1145,"theta":1146,"vega":1147,"rho":1148,"in_the_money":43},"COP   261009P00144000",16.65,18.3,16.35,-0.979961,0.006248,-0.027278,0.008449,-0.026736,{"strike":1150,"call":1151,"put":1159,"callItm":14,"putItm":43,"isAtm":14},145,{"contract_symbol":1152,"symbol":1152,"bid":265,"ask":344,"last":540,"change":331,"changePercent":9,"volume":50,"openInterest":1153,"open_interest":1153,"iv":1034,"implied_volatility":1034,"delta":1154,"gamma":1155,"theta":1156,"vega":1157,"rho":1158,"in_the_money":14},"COP   261009C00145000",729,0.002976,0.001478,-0.004045,0.001583,0.00007,{"contract_symbol":1160,"symbol":1160,"bid":1161,"ask":1162,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1045,"implied_volatility":1045,"delta":1163,"gamma":1164,"theta":1165,"vega":1166,"rho":1167,"in_the_money":43},"COP   261009P00145000",17.35,19.3,-0.984842,0.004923,-0.021493,0.006657,-0.027039,{"strike":1169,"call":1170,"put":1178,"callItm":14,"putItm":43,"isAtm":14},146,{"contract_symbol":1171,"symbol":1171,"bid":265,"ask":1133,"last":751,"change":265,"changePercent":9,"volume":265,"openInterest":1172,"open_interest":1172,"iv":1034,"implied_volatility":1034,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":14},"COP   261009C00146000",44,0.001913,0.000991,-0.002711,0.001061,0.000045,{"contract_symbol":1179,"symbol":1179,"bid":1180,"ask":1181,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1045,"implied_volatility":1045,"delta":1182,"gamma":1183,"theta":1184,"vega":1185,"rho":1186,"in_the_money":43},"COP   261009P00146000",18.35,20.4,-0.988642,0.003836,-0.016749,0.005188,-0.027316,{"strike":1188,"call":1189,"put":1197,"callItm":14,"putItm":43,"isAtm":14},147,{"contract_symbol":1190,"symbol":1190,"bid":265,"ask":401,"last":1191,"change":265,"changePercent":9,"volume":265,"openInterest":1169,"open_interest":1169,"iv":1056,"implied_volatility":1056,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":14},"COP   261009C00147000",0.18,0.000983,0.00055,-0.001447,0.000578,0.000023,{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":1200,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1045,"implied_volatility":1045,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":43},"COP   261009P00147000",19.55,21.5,-0.991568,0.002958,-0.012912,0.004,-0.027574,{"strike":1207,"call":1208,"put":1215,"callItm":14,"putItm":43,"isAtm":14},148,{"contract_symbol":1209,"symbol":1209,"bid":265,"ask":401,"last":1115,"change":265,"changePercent":9,"volume":265,"openInterest":607,"open_interest":607,"iv":1034,"implied_volatility":1034,"delta":1210,"gamma":1211,"theta":1212,"vega":1213,"rho":1214,"in_the_money":14},"COP   261009C00148000",0.000755,0.000423,-0.001158,0.000453,0.000018,{"contract_symbol":1216,"symbol":1216,"bid":1217,"ask":1218,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1045,"implied_volatility":1045,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":1223,"in_the_money":43},"COP   261009P00148000",20.55,22.4,-0.993796,0.002256,-0.00985,0.003051,-0.027815,{"strike":1225,"call":1226,"put":1233,"callItm":14,"putItm":43,"isAtm":14},149,{"contract_symbol":1227,"symbol":1227,"bid":265,"ask":401,"last":363,"change":265,"changePercent":9,"volume":265,"openInterest":345,"open_interest":345,"iv":1034,"implied_volatility":1034,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":14},"COP   261009C00149000",0.000464,0.00027,-0.000738,0.000289,0.000011,{"contract_symbol":1234,"symbol":1234,"bid":1235,"ask":1236,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1045,"implied_volatility":1045,"delta":1237,"gamma":1238,"theta":1239,"vega":1240,"rho":1241,"in_the_money":43},"COP   261009P00149000",21.4,23.6,-0.995477,0.001704,-0.007437,0.002304,-0.028043,{"strike":1243,"call":1244,"put":1252,"callItm":14,"putItm":43,"isAtm":14},150,{"contract_symbol":1245,"symbol":1245,"bid":265,"ask":401,"last":1078,"change":265,"changePercent":9,"volume":265,"openInterest":1246,"open_interest":1246,"iv":1056,"implied_volatility":1056,"delta":1247,"gamma":1248,"theta":1249,"vega":1250,"rho":1251,"in_the_money":14},"COP   261009C00150000",48,0.000215,0.000135,-0.000355,0.000142,0.000005,{"contract_symbol":1253,"symbol":1253,"bid":1254,"ask":1255,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1045,"implied_volatility":1045,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1260,"in_the_money":43},"COP   261009P00150000",22.5,24.4,-0.996731,0.001273,-0.005559,0.001722,-0.028262,{"strike":1262,"call":1263,"put":1270,"callItm":14,"putItm":43,"isAtm":14},152.5,{"contract_symbol":1264,"symbol":1264,"bid":265,"ask":281,"last":331,"change":265,"changePercent":9,"volume":265,"openInterest":552,"open_interest":552,"iv":1056,"implied_volatility":1056,"delta":1265,"gamma":1266,"theta":1267,"vega":1268,"rho":1269,"in_the_money":14},"COP   261009C00152500",0.000055,0.000037,-0.000098,0.000039,0.000001,{"contract_symbol":1271,"symbol":1271,"bid":1272,"ask":1273,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1045,"implied_volatility":1045,"delta":1274,"gamma":1275,"theta":1276,"vega":1277,"rho":1278,"in_the_money":43},"COP   261009P00152500",24.9,27.05,-0.998603,0.000589,-0.002573,0.000797,-0.028778,{"strike":1280,"call":1281,"put":1287,"callItm":14,"putItm":43,"isAtm":14},155,{"contract_symbol":1282,"symbol":1282,"bid":265,"ask":281,"last":151,"change":265,"changePercent":9,"volume":265,"openInterest":1283,"open_interest":1283,"iv":1034,"implied_volatility":1034,"delta":1214,"gamma":1284,"theta":1285,"vega":1286,"rho":265,"in_the_money":14},"COP   261009C00155000",88,0.000013,-0.000036,0.000014,{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1045,"implied_volatility":1045,"delta":1291,"gamma":1292,"theta":1293,"vega":1294,"rho":1295,"in_the_money":43},"COP   261009P00155000",27.4,29.35,-0.999433,0.000257,-0.001123,0.000348,-0.02927,{"strike":1297,"call":1298,"put":1302,"callItm":14,"putItm":43,"isAtm":14},160,{"contract_symbol":1299,"symbol":1299,"bid":265,"ask":281,"last":1300,"change":265,"changePercent":9,"volume":265,"openInterest":1301,"open_interest":1301,"iv":1034,"implied_volatility":1034,"delta":1269,"gamma":1269,"theta":359,"vega":1269,"rho":265,"in_the_money":14},"COP   261009C00160000",0.03,45,{"contract_symbol":1303,"symbol":1303,"bid":1304,"ask":1305,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1045,"implied_volatility":1045,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":1310,"in_the_money":43},"COP   261009P00160000",32.5,34.35,-0.999919,0.000042,-0.000182,0.000056,-0.030226,{"strike":767,"call":1312,"put":1314,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":1313,"symbol":1313,"bid":265,"ask":281,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1034,"implied_volatility":1034,"delta":265,"gamma":265,"theta":265,"vega":265,"rho":265,"in_the_money":14},"COP   261009C00165000",{"contract_symbol":1315,"symbol":1315,"bid":1316,"ask":1317,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1045,"implied_volatility":1045,"delta":1318,"gamma":1319,"theta":1320,"vega":333,"rho":1321,"in_the_money":43},"COP   261009P00165000",37.45,39.4,-0.99999,0.000006,-0.000024,-0.031172,"2026-10-02T23:15:58.175667+00:00"]